Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-10-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $2.39 | $2.39 | 234,400 | — | — |
| 2018-12-28 | $2.23 | $2.23 | 349,500 | — | — |
| 2018-12-27 | $2.34 | $2.34 | 508,700 | — | — |
| 2018-12-26 | $2.17 | $2.17 | 484,400 | — | — |
| 2018-12-24 | $2.39 | $2.39 | 362,600 | — | — |
| 2018-12-21 | $2.41 | $2.41 | 694,600 | — | — |
| 2018-12-20 | $2.29 | $2.29 | 1,722,100 | — | — |
| 2018-12-19 | $4.21 | $4.21 | 401,800 | — | — |
| 2018-12-18 | $4.01 | $4.01 | 291,200 | — | — |
| 2018-12-17 | $4.45 | $4.45 | 225,800 | — | — |
| 2018-12-14 | $4.53 | $4.53 | 153,000 | — | — |
| 2018-12-13 | $4.83 | $4.83 | 71,300 | — | — |
| 2018-12-12 | $4.75 | $4.75 | 72,100 | — | — |
| 2018-12-11 | $4.77 | $4.77 | 93,100 | — | — |
| 2018-12-10 | $4.45 | $4.45 | 192,300 | — | — |
| 2018-12-07 | $4.74 | $4.74 | 97,000 | — | — |
| 2018-12-06 | $4.93 | $4.93 | 276,800 | — | — |
| 2018-12-04 | $4.94 | $4.94 | 255,900 | — | — |
| 2018-12-03 | $5.26 | $5.26 | 127,700 | — | — |
| 2018-11-30 | $5.27 | $5.27 | 135,100 | — | — |
| 2018-11-29 | $5.41 | $5.41 | 75,300 | — | — |
| 2018-11-28 | $5.40 | $5.40 | 71,200 | — | — |
| 2018-11-27 | $5.39 | $5.39 | 76,300 | — | — |
| 2018-11-26 | $5.41 | $5.41 | 126,000 | — | — |
| 2018-11-23 | $5.16 | $5.16 | 21,700 | — | — |
| 2018-11-21 | $5.10 | $5.10 | 81,800 | — | — |
| 2018-11-20 | $5.01 | $5.01 | 112,300 | — | — |
| 2018-11-19 | $5.01 | $5.01 | 72,800 | — | — |
| 2018-11-16 | $5.15 | $5.15 | 89,500 | — | — |
| 2018-11-15 | $5.03 | $5.03 | 107,000 | — | — |
| 2018-11-14 | $5.01 | $5.01 | 126,000 | — | — |
| 2018-11-13 | $5.11 | $5.11 | 129,700 | — | — |
| 2018-11-12 | $5.16 | $5.16 | 130,100 | — | — |
| 2018-11-09 | $5.26 | $5.26 | 177,500 | — | — |
| 2018-11-08 | $5.74 | $5.74 | 144,800 | — | — |
| 2018-11-07 | $5.76 | $5.76 | 131,300 | — | — |
| 2018-11-06 | $5.49 | $5.49 | 107,400 | — | — |
| 2018-11-05 | $5.60 | $5.60 | 109,800 | — | — |
| 2018-11-02 | $5.62 | $5.62 | 98,800 | — | — |
| 2018-11-01 | $5.53 | $5.53 | 232,200 | — | — |
| 2018-10-31 | $5.37 | $5.37 | 147,100 | — | — |
| 2018-10-30 | $5.36 | $5.36 | 358,800 | — | — |
| 2018-10-29 | $5.03 | $5.03 | 263,500 | — | — |
| 2018-10-26 | $5.33 | $5.33 | 117,400 | — | — |
| 2018-10-25 | $5.61 | $5.61 | 338,700 | — | — |
| 2018-10-24 | $5.49 | $5.49 | 287,200 | — | — |
| 2018-10-23 | $5.48 | $5.48 | 163,800 | — | — |
| 2018-10-22 | $5.50 | $5.50 | 147,700 | — | — |
| 2018-10-19 | $5.53 | $5.53 | 305,300 | — | — |
| 2018-10-18 | $5.58 | $5.58 | 251,000 | — | — |
| 2018-10-17 | $5.37 | $5.37 | 597,800 | — | — |
| 2018-10-16 | $5.29 | $5.29 | 182,900 | — | — |
| 2018-10-15 | $5.36 | $5.36 | 152,400 | — | — |
| 2018-10-12 | $5.23 | $5.23 | 289,700 | — | — |
| 2018-10-11 | $5.56 | $5.56 | 242,500 | — | — |
| 2018-10-10 | $5.70 | $5.70 | 166,800 | — | — |
| 2018-10-09 | $5.94 | $5.94 | 219,500 | — | — |
| 2018-10-08 | $5.77 | $5.77 | 118,900 | — | — |
| 2018-10-05 | $5.91 | $5.91 | 174,900 | — | — |
| 2018-10-04 | $6.00 | $6.00 | 156,000 | — | — |
| 2018-10-03 | $6.12 | $6.12 | 298,800 | — | — |
| 2018-10-02 | $5.90 | $5.90 | 279,500 | — | — |
| 2018-10-01 | $5.85 | $5.85 | 363,600 | — | — |
| 2018-09-28 | $6.21 | $6.21 | 144,000 | — | — |
| 2018-09-27 | $6.20 | $6.20 | 165,700 | — | — |
| 2018-09-26 | $6.20 | $6.20 | 173,200 | — | — |
| 2018-09-25 | $6.42 | $6.42 | 244,000 | — | — |
| 2018-09-24 | $6.29 | $6.29 | 195,300 | — | — |
| 2018-09-21 | $6.15 | $6.15 | 340,600 | — | — |
| 2018-09-20 | $6.57 | $6.57 | 130,300 | — | — |
| 2018-09-19 | $6.49 | $6.49 | 140,900 | — | — |
| 2018-09-18 | $6.47 | $6.47 | 105,000 | — | — |
| 2018-09-17 | $6.46 | $6.46 | 212,000 | — | — |
| 2018-09-14 | $6.26 | $6.26 | 128,200 | — | — |
| 2018-09-13 | $6.34 | $6.34 | 108,500 | — | — |
| 2018-09-12 | $6.26 | $6.26 | 112,600 | — | — |
| 2018-09-11 | $6.25 | $6.25 | 179,100 | — | — |
| 2018-09-10 | $6.48 | $6.48 | 146,700 | — | — |
| 2018-09-07 | $6.30 | $6.30 | 183,800 | — | — |
| 2018-09-06 | $6.61 | $6.61 | 249,000 | — | — |
| 2018-09-05 | $6.85 | $6.85 | 473,200 | — | — |
| 2018-09-04 | $6.46 | $6.46 | 141,800 | — | — |
| 2018-08-31 | $6.39 | $6.39 | 115,200 | — | — |
| 2018-08-30 | $6.38 | $6.38 | 144,100 | — | — |
| 2018-08-29 | $6.20 | $6.20 | 224,400 | — | — |
| 2018-08-28 | $6.04 | $6.04 | 269,700 | — | — |
| 2018-08-27 | $5.74 | $5.74 | 139,000 | — | — |
| 2018-08-24 | $5.72 | $5.72 | 197,400 | — | — |
| 2018-08-23 | $5.52 | $5.52 | 155,200 | — | — |
| 2018-08-22 | $5.59 | $5.59 | 165,100 | — | — |
| 2018-08-21 | $5.65 | $5.65 | 224,100 | — | — |
| 2018-08-20 | $5.43 | $5.43 | 397,200 | — | — |
| 2018-08-17 | $5.60 | $5.60 | 133,100 | — | — |
| 2018-08-16 | $5.52 | $5.52 | 351,700 | — | — |
| 2018-08-15 | $5.87 | $5.87 | 377,600 | — | — |
| 2018-08-14 | $5.99 | $5.99 | 386,100 | — | — |
| 2018-08-13 | $6.02 | $6.02 | 143,600 | — | — |
| 2018-08-10 | $6.17 | $6.17 | 387,100 | — | — |
| 2018-08-09 | $6.28 | $6.28 | 313,000 | — | — |
| 2018-08-08 | $6.11 | $6.11 | 162,900 | — | — |
| 2018-08-07 | $6.25 | $6.25 | 93,300 | — | — |
| 2018-08-06 | $6.28 | $6.28 | 83,400 | — | — |
| 2018-08-03 | $6.23 | $6.23 | 177,000 | — | — |
| 2018-08-02 | $6.25 | $6.25 | 171,000 | — | — |
| 2018-08-01 | $6.40 | $6.40 | 296,500 | — | — |
| 2018-07-31 | $6.52 | $6.52 | 326,000 | — | — |
| 2018-07-30 | $6.28 | $6.28 | 767,100 | — | — |
| 2018-07-27 | $6.09 | $6.09 | 727,700 | — | — |
| 2018-07-26 | $6.00 | $6.00 | 2,728,200 | — | — |
| 2018-07-25 | $4.94 | $4.94 | 170,700 | — | — |
| 2018-07-24 | $4.94 | $4.94 | 174,500 | — | — |
| 2018-07-23 | $4.94 | $4.94 | 118,700 | — | — |
| 2018-07-20 | $4.84 | $4.84 | 97,300 | — | — |
| 2018-07-19 | $4.81 | $4.81 | 92,400 | — | — |
| 2018-07-18 | $4.61 | $4.61 | 131,000 | — | — |
| 2018-07-17 | $4.83 | $4.83 | 303,100 | — | — |
| 2018-07-16 | $4.59 | $4.59 | 128,800 | — | — |
| 2018-07-13 | $4.67 | $4.67 | 463,700 | — | — |
| 2018-07-12 | $4.53 | $4.53 | 104,600 | — | — |
| 2018-07-11 | $4.40 | $4.40 | 110,100 | — | — |
| 2018-07-10 | $4.39 | $4.39 | 218,600 | — | — |
| 2018-07-09 | $4.40 | $4.40 | 248,200 | — | — |
| 2018-07-06 | $4.40 | $4.40 | 240,300 | — | — |
| 2018-07-05 | $4.60 | $4.60 | 112,100 | — | — |
| 2018-07-03 | $4.61 | $4.61 | 64,100 | — | — |
| 2018-07-02 | $4.52 | $4.52 | 85,000 | — | — |
| 2018-06-29 | $4.51 | $4.51 | 135,200 | — | — |
| 2018-06-28 | $4.54 | $4.54 | 116,600 | — | — |
| 2018-06-27 | $4.54 | $4.54 | 264,700 | — | — |
| 2018-06-26 | $4.65 | $4.65 | 205,000 | — | — |
| 2018-06-25 | $4.68 | $4.68 | 188,000 | — | — |
| 2018-06-22 | $4.91 | $4.91 | 2,256,700 | — | — |
| 2018-06-21 | $4.86 | $4.86 | 261,300 | — | — |
| 2018-06-20 | $4.99 | $4.99 | 160,100 | — | — |
| 2018-06-19 | $4.96 | $4.96 | 240,300 | — | — |
| 2018-06-18 | $5.12 | $5.12 | 525,500 | — | — |
| 2018-06-15 | $5.04 | $5.04 | 534,000 | — | — |
| 2018-06-14 | $4.88 | $4.88 | 336,700 | — | — |
| 2018-06-13 | $4.79 | $4.79 | 268,400 | — | — |
| 2018-06-12 | $4.85 | $4.85 | 576,200 | — | — |
| 2018-06-11 | $4.64 | $4.64 | 677,900 | — | — |
| 2018-06-08 | $4.74 | $4.74 | 1,502,500 | — | — |
| 2018-06-07 | $4.78 | $4.78 | 98,800 | — | — |
| 2018-06-06 | $4.99 | $4.99 | 44,500 | — | — |
| 2018-06-05 | $5.04 | $5.04 | 65,300 | — | — |
| 2018-06-04 | $4.96 | $4.96 | 133,500 | — | — |
| 2018-06-01 | $5.39 | $5.39 | 52,700 | — | — |
| 2018-05-31 | $5.42 | $5.42 | 108,700 | — | — |
| 2018-05-30 | $5.27 | $5.27 | 108,800 | — | — |
| 2018-05-29 | $5.01 | $5.01 | 185,700 | — | — |
| 2018-05-25 | $5.29 | $5.29 | 35,700 | — | — |
| 2018-05-24 | $5.28 | $5.28 | 35,600 | — | — |
| 2018-05-23 | $5.24 | $5.24 | 51,900 | — | — |
| 2018-05-22 | $5.38 | $5.38 | 232,300 | — | — |
| 2018-05-21 | $5.18 | $5.18 | 133,000 | — | — |
| 2018-05-18 | $5.44 | $5.44 | 118,200 | — | — |
| 2018-05-17 | $5.42 | $5.42 | 466,500 | — | — |
| 2018-05-16 | $5.13 | $5.13 | 376,200 | — | — |
| 2018-05-15 | $5.28 | $5.28 | 589,900 | — | — |
| 2018-05-14 | $5.26 | $5.26 | 596,500 | — | — |
| 2018-05-11 | $4.99 | $4.99 | 83,000 | — | — |
| 2018-05-10 | $4.81 | $4.81 | 58,700 | — | — |
| 2018-05-09 | $4.79 | $4.79 | 26,000 | — | — |
| 2018-05-08 | $4.76 | $4.76 | 22,400 | — | — |
| 2018-05-07 | $4.91 | $4.91 | 15,300 | — | — |
| 2018-05-04 | $4.93 | $4.93 | 48,000 | — | — |
| 2018-05-03 | $4.72 | $4.72 | 84,400 | — | — |
| 2018-05-02 | $4.77 | $4.77 | 67,900 | — | — |
| 2018-05-01 | $4.96 | $4.96 | 59,400 | — | — |
| 2018-04-30 | $4.97 | $4.97 | 226,100 | — | — |
| 2018-04-27 | $5.10 | $5.10 | 34,600 | — | — |
| 2018-04-26 | $4.96 | $4.96 | 29,800 | — | — |
| 2018-04-25 | $4.93 | $4.93 | 21,000 | — | — |
| 2018-04-24 | $4.92 | $4.92 | 69,500 | — | — |
| 2018-04-23 | $5.13 | $5.13 | 60,300 | — | — |
| 2018-04-20 | $4.88 | $4.88 | 30,800 | — | — |
| 2018-04-19 | $4.82 | $4.82 | 40,800 | — | — |
| 2018-04-18 | $4.72 | $4.72 | 110,200 | — | — |
| 2018-04-17 | $4.85 | $4.85 | 116,900 | — | — |
| 2018-04-16 | $5.07 | $5.07 | 62,400 | — | — |
| 2018-04-13 | $5.20 | $5.20 | 294,600 | — | — |
| 2018-04-12 | $5.29 | $5.29 | 118,800 | — | — |
| 2018-04-11 | $5.24 | $5.24 | 70,000 | — | — |
| 2018-04-10 | $5.15 | $5.15 | 87,400 | — | — |
| 2018-04-09 | $5.31 | $5.31 | 77,300 | — | — |
| 2018-04-06 | $5.19 | $5.19 | 115,100 | — | — |
| 2018-04-05 | $5.11 | $5.11 | 101,400 | — | — |
| 2018-04-04 | $4.97 | $4.97 | 47,800 | — | — |
| 2018-04-03 | $4.69 | $4.69 | 85,200 | — | — |
| 2018-04-02 | $4.39 | $4.39 | 102,600 | — | — |
| 2018-03-29 | $4.60 | $4.60 | 57,300 | — | — |
| 2018-03-28 | $4.66 | $4.66 | 176,300 | — | — |
| 2018-03-27 | $5.02 | $5.02 | 131,700 | — | — |
| 2018-03-26 | $5.21 | $5.21 | 136,500 | — | — |
| 2018-03-23 | $5.15 | $5.15 | 223,700 | — | — |
| 2018-03-22 | $5.11 | $5.11 | 122,800 | — | — |
| 2018-03-21 | $4.97 | $4.97 | 148,600 | — | — |
| 2018-03-20 | $4.86 | $4.86 | 197,100 | — | — |
| 2018-03-19 | $4.78 | $4.78 | 615,200 | — | — |
| 2018-03-16 | $4.52 | $4.52 | 170,400 | — | — |
| 2018-03-15 | $4.49 | $4.49 | 43,300 | — | — |
| 2018-03-14 | $4.53 | $4.53 | 75,100 | — | — |
| 2018-03-13 | $4.46 | $4.46 | 146,000 | — | — |
| 2018-03-12 | $4.30 | $4.30 | 102,500 | — | — |
| 2018-03-09 | $4.33 | $4.33 | 89,400 | — | — |
| 2018-03-08 | $4.45 | $4.45 | 176,000 | — | — |
| 2018-03-07 | $4.23 | $4.23 | 181,900 | — | — |
| 2018-03-06 | $3.91 | $3.91 | 141,500 | — | — |
| 2018-03-05 | $3.84 | $3.84 | 42,100 | — | — |
| 2018-03-02 | $3.92 | $3.92 | 49,900 | — | — |
| 2018-03-01 | $3.86 | $3.86 | 63,300 | — | — |
| 2018-02-28 | $3.75 | $3.75 | 14,800 | — | — |
| 2018-02-27 | $3.90 | $3.90 | 49,000 | — | — |
| 2018-02-26 | $3.77 | $3.77 | 19,000 | — | — |
| 2018-02-23 | $3.78 | $3.78 | 34,000 | — | — |
| 2018-02-22 | $3.77 | $3.77 | 68,500 | — | — |
| 2018-02-21 | $3.89 | $3.89 | 34,300 | — | — |
| 2018-02-20 | $3.86 | $3.86 | 35,300 | — | — |
| 2018-02-16 | $3.89 | $3.89 | 69,500 | — | — |
| 2018-02-15 | $3.94 | $3.94 | 108,800 | — | — |
| 2018-02-14 | $4.02 | $4.02 | 58,900 | — | — |
| 2018-02-13 | $3.95 | $3.95 | 117,800 | — | — |
| 2018-02-12 | $3.83 | $3.83 | 963,000 | — | — |
| 2018-02-09 | $3.71 | $3.71 | 86,100 | — | — |
| 2018-02-08 | $3.64 | $3.64 | 44,900 | — | — |
| 2018-02-07 | $3.81 | $3.81 | 45,500 | — | — |
| 2018-02-06 | $3.80 | $3.80 | 78,600 | — | — |
| 2018-02-05 | $3.48 | $3.48 | 68,400 | — | — |
| 2018-02-02 | $3.71 | $3.71 | 25,400 | — | — |
| 2018-02-01 | $3.78 | $3.78 | 42,600 | — | — |
| 2018-01-31 | $3.72 | $3.72 | 158,400 | — | — |
| 2018-01-30 | $3.82 | $3.82 | 75,200 | — | — |
| 2018-01-29 | $4.03 | $4.03 | 70,700 | — | — |
| 2018-01-26 | $3.94 | $3.94 | 50,400 | — | — |
| 2018-01-25 | $3.80 | $3.80 | 69,600 | — | — |
| 2018-01-24 | $3.66 | $3.66 | 78,900 | — | — |
| 2018-01-23 | $3.67 | $3.67 | 62,100 | — | — |
| 2018-01-22 | $3.58 | $3.58 | 136,000 | — | — |
| 2018-01-19 | $3.54 | $3.54 | 81,800 | — | — |
| 2018-01-18 | $3.66 | $3.66 | 64,500 | — | — |
| 2018-01-17 | $3.58 | $3.58 | 59,300 | — | — |
| 2018-01-16 | $3.58 | $3.58 | 154,800 | — | — |
| 2018-01-12 | $3.57 | $3.57 | 199,300 | — | — |
| 2018-01-11 | $3.69 | $3.69 | 229,600 | — | — |
| 2018-01-10 | $3.37 | $3.37 | 67,000 | — | — |
| 2018-01-09 | $3.44 | $3.44 | 110,000 | — | — |
| 2018-01-08 | $3.30 | $3.30 | 65,500 | — | — |
| 2018-01-05 | $3.23 | $3.23 | 88,800 | — | — |
| 2018-01-04 | $3.29 | $3.29 | 81,500 | — | — |
| 2018-01-03 | $3.21 | $3.21 | 101,400 | — | — |
| 2018-01-02 | $3.30 | $3.30 | 117,700 | — | — |